Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TELEPHONE AND DATA SYSTEMS, INC. 6.625 SENIOR NOTES DUE 03-31-2045 (NY: TDI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2007 20.81 20.81 20.24 20.71 9,238 -0.30(-1.42%)
Jul 30, 2007 21.24 21.25 20.74 21.01 4,117 -0.27(-1.26%)
Jul 27, 2007 21.01 21.28 21.01 21.28 3,113 +0.11(+0.52%)
Jul 26, 2007 21.76 21.76 21.06 21.17 9,539 -0.34(-1.57%)
Jul 25, 2007 21.95 21.95 21.30 21.51 12,954 -0.36(-1.64%)
Jul 24, 2007 21.66 21.90 21.66 21.87 5,021 +0.21(+0.97%)
Jul 23, 2007 21.68 21.90 21.66 21.66 3,313 -0.04(-0.18%)
Jul 20, 2007 21.68 21.90 21.60 21.70 3,113 -0.21(-0.95%)
Jul 19, 2007 21.76 22.06 21.58 21.91 11,749 +0.30(+1.38%)
Jul 18, 2007 21.87 21.87 21.61 21.61 4,217 -0.26(-1.18%)
Jul 17, 2007 21.66 21.87 21.66 21.87 3,715 +0.07(+0.32%)
Jul 16, 2007 21.89 21.89 21.58 21.80 4,719 -0.11(-0.50%)
Jul 13, 2007 22.26 22.31 21.82 21.91 4,719 -0.11(-0.50%)
Jul 12, 2007 22.34 22.34 21.74 22.02 9,841 -0.21(-0.94%)
Jul 11, 2007 22.25 22.25 22.21 22.23 9,339 -0.15(-0.67%)
Jul 10, 2007 22.69 22.69 22.20 22.38 5,824 -0.19(-0.84%)
Jul 09, 2007 22.29 22.57 22.12 22.57 5,221 +0.32(+1.43%)
Jul 06, 2007 22.20 22.25 21.92 22.25 4,719 +0.14(+0.63%)
Jul 05, 2007 21.91 22.37 21.91 22.11 5,824 -0.04(-0.18%)
Jul 03, 2007 21.90 22.15 21.66 22.15 4,318 +0.29(+1.32%)
Jul 02, 2007 21.77 21.90 21.56 21.86 9,138 +0.09(+0.41%)
Jun 29, 2007 21.73 21.86 21.54 21.77 8,435 +0.04(+0.18%)
Jun 28, 2007 21.71 21.91 21.65 21.73 26,711 -0.03(-0.14%)
Jun 27, 2007 22.00 22.00 21.56 21.76 10,544 -0.46(-2.06%)
Jun 26, 2007 22.33 22.48 21.97 22.22 35,749 -0.11(-0.49%)
Jun 25, 2007 22.51 22.84 22.33 22.33 10,745 -0.37(-1.62%)
Jun 22, 2007 23.02 23.02 22.46 22.69 5,422 -0.46(-1.98%)
Jun 21, 2007 23.14 23.15 23.00 23.15 7,330 +0.01(+0.04%)
Jun 20, 2007 23.34 23.34 23.10 23.14 3,514 -0.01(-0.06%)
Jun 19, 2007 23.28 23.32 23.14 23.16 10,443 -0.14(-0.58%)
Jun 18, 2007 23.31 23.51 23.18 23.29 4,820 +0.09(+0.39%)
Jun 15, 2007 23.35 23.35 23.04 23.20 6,627 -0.11(-0.47%)
Jun 14, 2007 22.80 23.31 22.44 23.31 13,355 +0.51(+2.23%)
Jun 13, 2007 22.48 22.85 22.47 22.80 5,723 +0.28(+1.24%)
Jun 12, 2007 23.10 23.10 22.46 22.53 6,125 -0.58(-2.50%)
Jun 11, 2007 23.30 23.47 23.10 23.10 2,811 -0.44(-1.86%)
Jun 08, 2007 23.27 23.54 23.00 23.54 4,318 +0.27(+1.16%)
Jun 07, 2007 23.45 23.55 23.27 23.27 2,008 -0.07(-0.30%)
Jun 06, 2007 23.40 23.59 23.25 23.34 4,820 -0.18(-0.76%)
Jun 05, 2007 23.34 23.64 23.34 23.52 5,523 -0.07(-0.30%)
Jun 04, 2007 23.38 23.63 23.38 23.59 2,410 +0.21(+0.89%)
Jun 01, 2007 23.22 23.51 23.18 23.38 6,728 +0.05(+0.21%)
May 31, 2007 23.69 23.69 23.06 23.33 38,661 -0.28(-1.18%)
May 30, 2007 23.71 23.72 23.61 23.61 2,610 -0.03(-0.13%)
May 29, 2007 23.06 23.73 23.06 23.64 10,142 +0.55(+2.37%)
May 25, 2007 23.15 23.30 23.09 23.09 5,422 +0.02(+0.09%)
May 24, 2007 23.27 23.34 23.01 23.07 11,849 -0.10(-0.43%)
May 23, 2007 23.16 23.25 23.10 23.17 6,125 +0.01(+0.04%)
May 22, 2007 23.19 23.22 22.90 23.16 11,648 +0.00(+0.00%)
May 21, 2007 22.57 23.20 22.57 23.16 60,453 +0.34(+1.48%)
May 18, 2007 23.14 23.21 22.68 22.82 10,443 -0.25(-1.08%)
May 17, 2007 23.46 23.50 22.94 23.07 21,188 -0.43(-1.82%)
May 16, 2007 23.70 23.75 23.41 23.50 7,531 -0.14(-0.59%)
May 15, 2007 23.58 23.74 23.57 23.64 3,414 -0.01(-0.04%)
May 14, 2007 23.68 23.72 23.52 23.65 8,334 -0.03(-0.13%)
May 11, 2007 23.66 23.70 23.60 23.68 5,021 +0.06(+0.25%)
May 10, 2007 23.71 23.74 23.62 23.62 3,113 -0.02(-0.08%)
May 09, 2007 23.70 23.79 23.63 23.64 7,531 -0.01(-0.04%)
May 08, 2007 23.87 23.87 23.65 23.65 9,037 -0.21(-0.88%)
May 07, 2007 23.92 23.93 23.84 23.86 9,138 -0.07(-0.29%)
May 04, 2007 23.98 23.98 23.93 23.93 1,004 -0.02(-0.08%)
May 03, 2007 23.99 24.08 23.94 23.95 8,937 -0.12(-0.50%)
May 02, 2007 24.40 24.40 24.01 24.07 17,171 -0.35(-1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.